Oma Saastopankki Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	18.000	18.300	17.880	18.220	16.086	7,763
2022-12-20	17.860	18.120	17.700	17.920	15.821	11,044
2022-12-19	17.460	18.120	17.420	17.880	15.786	24,458
2022-12-16	17.500	17.500	17.200	17.380	15.344	64,332
2022-12-15	17.700	17.900	17.500	17.600	15.538	18,334
2022-12-14	17.800	17.820	17.500	17.680	15.609	16,065
2022-12-13	17.940	17.940	17.600	17.800	15.715	49,563
2022-12-12	18.040	18.040	17.720	17.880	15.786	22,454
2022-12-09	18.140	18.240	17.920	18.040	15.927	23,431
2022-12-08	18.300	18.300	18.080	18.200	16.068	16,269
2022-12-07	18.780	18.780	18.160	18.180	16.051	32,642
2022-12-05	18.320	18.940	18.320	18.840	16.633	32,059
2022-12-02	18.380	18.380	18.100	18.220	16.086	24,894
2022-12-01	18.400	18.440	18.180	18.400	16.245	32,085
2022-11-30	18.500	18.600	18.200	18.320	16.174	30,549
2022-11-29	18.600	18.600	18.280	18.420	16.262	17,652
2022-11-28	18.780	18.840	18.220	18.400	16.245	33,145
2022-11-25	18.560	18.800	18.540	18.760	16.563	30,422
2022-11-24	18.620	18.720	18.500	18.520	16.351	17,355
2022-11-23	19.080	19.080	18.460	18.600	16.421	9,810
2022-11-22	18.800	18.800	18.440	18.720	16.527	25,706
2022-11-21	18.760	18.780	18.500	18.600	16.421	13,673
2022-11-18	18.800	19.020	18.560	18.760	16.563	18,274
2022-11-17	18.980	19.080	18.800	18.980	16.757	15,746
2022-11-16	19.040	19.300	18.780	18.920	16.704	21,150
2022-11-15	19.300	19.520	18.920	18.960	16.739	19,882
2022-11-14	19.000	19.700	18.960	19.020	16.792	37,719
2022-11-11	20.100	20.100	18.620	18.920	16.704	163,950
2022-11-10	20.200	20.300	19.680	19.940	17.604	38,486
2022-11-09	20.700	21.000	19.820	20.000	17.657	55,711
2022-11-08	20.800	20.800	20.350	20.700	18.275	27,616
2022-11-07	19.860	20.900	19.860	20.850	18.408	24,999
2022-11-04	20.000	20.750	19.800	20.350	17.966	43,246
2022-11-03	19.500	20.250	19.460	19.920	17.587	32,500
2022-11-02	19.740	19.740	19.380	19.460	17.181	78,220
2022-11-01	20.100	20.350	19.280	19.420	17.145	38,843
2022-10-31	20.450	20.450	19.600	19.900	17.569	38,949
2022-10-28	19.500	19.660	19.200	19.400	17.128	29,179
2022-10-27	19.640	19.800	19.360	19.540	17.251	12,922
2022-10-26	20.250	20.400	19.300	19.620	17.322	31,112
2022-10-25	20.150	20.350	19.900	20.350	17.966	13,067
2022-10-24	20.400	20.550	19.900	20.200	17.834	28,661
2022-10-21	19.760	20.600	19.620	20.600	18.187	21,295
2022-10-20	20.400	20.400	19.720	19.860	17.534	15,043
2022-10-19	20.000	20.500	20.000	20.400	18.011	19,164
2022-10-18	19.120	19.920	18.980	19.880	17.551	31,879
2022-10-17	19.880	20.050	18.900	19.080	16.845	35,995
2022-10-14	19.900	19.940	19.440	19.820	17.498	28,844
2022-10-13	18.940	19.440	18.600	19.440	17.163	29,114
2022-10-12	18.320	18.940	18.140	18.800	16.598	31,858
2022-10-11	17.380	17.900	17.300	17.900	15.803	11,433
2022-10-10	17.900	17.900	17.560	17.560	15.503	13,594
2022-10-07	18.260	18.320	17.940	18.060	15.945	8,783
2022-10-06	18.660	18.660	17.960	18.260	16.121	10,938
2022-10-05	18.380	18.380	17.840	17.920	15.821	8,716
2022-10-04	17.920	18.960	17.900	18.380	16.227	19,204
2022-10-03	17.200	17.880	16.880	17.800	15.715	24,106
2022-09-30	17.060	17.520	17.040	17.460	15.415	20,800
2022-09-29	17.420	17.480	17.060	17.100	15.097	24,430
2022-09-28	17.820	17.820	17.300	17.400	15.362	26,475

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.3600 EUR
2025-04-09	0.3600 EUR
2024-03-27	0.6700 EUR
2023-03-31	0.4000 EUR
2022-03-31	0.3000 EUR
2021-09-30	0.2400 EUR
2021-01-29	0.1300 EUR
2019-04-30	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.